Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	55.65	55.92	55.30	55.69	3,116,506	+0.54(+0.98%)
May 25, 2023	56.21	56.22	54.76	55.15	4,898,975	-1.79(-3.14%)
May 24, 2023	58.41	58.41	56.55	56.94	2,672,723	-1.15(-1.98%)
May 23, 2023	57.93	58.49	57.34	58.09	2,302,177	+0.53(+0.92%)
May 22, 2023	57.00	57.83	56.46	57.56	1,536,528	+0.52(+0.91%)
May 19, 2023	56.70	57.17	56.23	57.04	1,950,405	+0.96(+1.71%)
May 18, 2023	55.58	56.19	54.96	56.08	1,197,302	+0.05(+0.09%)
May 17, 2023	55.78	56.13	54.90	56.03	1,600,600	+0.89(+1.61%)
May 16, 2023	56.49	56.84	55.05	55.14	914,240	-1.45(-2.56%)
May 15, 2023	55.91	56.71	55.57	56.59	1,076,998	+1.10(+1.98%)
May 12, 2023	56.23	56.56	55.03	55.49	1,718,982	-0.22(-0.39%)
May 11, 2023	55.75	56.05	55.14	55.71	1,453,088	-0.88(-1.56%)
May 10, 2023	57.22	57.38	55.91	56.59	1,292,109	-0.44(-0.77%)
May 09, 2023	56.50	57.40	56.47	57.03	1,374,388	-0.12(-0.21%)
May 08, 2023	58.64	58.97	57.08	57.15	1,552,834	-0.47(-0.82%)
May 05, 2023	56.26	58.08	56.24	57.62	1,457,369	+2.82(+5.15%)
May 04, 2023	55.94	56.14	54.31	54.80	2,937,240	-1.36(-2.42%)
May 03, 2023	56.44	57.18	56.01	56.16	2,351,050	-1.09(-1.90%)
May 02, 2023	59.31	59.42	56.65	57.25	1,951,194	-3.00(-4.98%)
May 01, 2023	60.10	61.27	60.10	60.25	2,374,690	-0.72(-1.18%)
Apr 28, 2023	59.41	61.25	59.18	60.97	1,528,916	+1.43(+2.40%)
Apr 27, 2023	58.69	59.86	58.62	59.54	1,547,774	+0.71(+1.21%)
Apr 26, 2023	58.97	59.60	58.22	58.83	3,041,161	-0.26(-0.44%)
Apr 25, 2023	59.85	59.85	58.77	59.09	2,330,479	-1.33(-2.20%)
Apr 24, 2023	59.81	60.59	59.81	60.42	2,403,144	+0.57(+0.95%)
Apr 21, 2023	59.89	60.20	59.41	59.85	3,170,034	+0.10(+0.17%)
Apr 20, 2023	60.01	60.64	59.46	59.75	2,997,390	-1.11(-1.82%)
Apr 19, 2023	60.21	60.89	60.21	60.86	1,799,683	-0.23(-0.38%)
Apr 18, 2023	61.25	61.79	60.77	61.09	1,648,340	-0.32(-0.52%)
Apr 17, 2023	61.87	62.03	61.01	61.41	2,727,193	-0.60(-0.97%)
Apr 14, 2023	61.54	62.35	61.23	62.01	1,630,378	+0.58(+0.94%)
Apr 13, 2023	60.02	61.66	59.81	61.43	2,148,216	+1.73(+2.90%)
Apr 12, 2023	59.45	60.30	59.45	59.70	1,162,192	+0.39(+0.66%)
Apr 11, 2023	59.20	59.41	58.63	59.31	1,093,030	+0.62(+1.06%)
Apr 10, 2023	58.50	59.28	58.24	58.69	1,059,939	+0.16(+0.27%)
Apr 06, 2023	58.66	59.05	58.37	58.53	1,589,056	-0.41(-0.70%)
Apr 05, 2023	59.50	59.50	58.13	58.94	1,193,090	-0.15(-0.25%)
Apr 04, 2023	59.50	59.53	58.32	59.09	2,147,243	-0.08(-0.14%)
Apr 03, 2023	57.81	59.32	57.76	59.17	3,726,097	+3.82(+6.90%)
Mar 31, 2023	55.03	55.64	54.96	55.35	1,333,173	+0.41(+0.75%)
Mar 30, 2023	55.18	55.29	54.42	54.94	1,171,086	+0.40(+0.73%)
Mar 29, 2023	54.49	54.93	54.15	54.54	1,616,526	+0.79(+1.47%)
Mar 28, 2023	52.52	54.09	52.52	53.75	1,611,931	+1.13(+2.15%)
Mar 27, 2023	51.81	53.06	51.51	52.62	1,999,572	+1.22(+2.37%)
Mar 24, 2023	50.33	51.59	50.08	51.40	1,699,341	-0.10(-0.19%)
Mar 23, 2023	52.45	53.29	50.93	51.50	2,627,127	-0.39(-0.75%)
Mar 22, 2023	53.14	53.66	51.85	51.89	1,844,647	-1.02(-1.93%)
Mar 21, 2023	52.88	53.38	52.00	52.91	1,848,697	+1.35(+2.62%)
Mar 20, 2023	50.36	51.67	49.92	51.56	2,228,900	+1.56(+3.12%)
Mar 17, 2023	50.68	50.80	48.99	50.00	3,000,892	-0.83(-1.63%)
Mar 16, 2023	49.15	51.61	48.81	50.83	6,087,547	+1.01(+2.03%)
Mar 15, 2023	50.54	50.72	47.94	49.82	10,177,987	-2.81(-5.34%)
Mar 14, 2023	53.55	54.78	52.21	52.63	3,544,025	-0.84(-1.58%)
Mar 13, 2023	53.90	55.59	53.04	53.47	3,072,446	-1.94(-3.51%)
Mar 10, 2023	56.32	57.16	55.16	55.42	1,595,008	-0.91(-1.62%)
Mar 09, 2023	57.22	58.09	56.21	56.33	2,589,263	-0.43(-0.76%)
Mar 08, 2023	56.63	57.53	56.20	56.76	1,416,866	+0.07(+0.12%)
Mar 07, 2023	58.18	58.46	56.60	56.70	1,430,103	-1.84(-3.14%)
Mar 06, 2023	58.46	58.73	57.74	58.53	2,816,937	-0.68(-1.14%)
Mar 03, 2023	57.09	59.33	57.09	59.21	2,091,443	+1.36(+2.34%)
Mar 02, 2023	57.47	58.47	57.05	57.85	3,282,227	+0.92(+1.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.